Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 2.850 | 2.950 | 2.780 | 2.910 | 14,858 | +0.14(+5.05%) |
Oct 30, 2023 | 2.830 | 2.900 | 2.700 | 2.770 | 37,994 | -0.06(-2.12%) |
Oct 27, 2023 | 2.990 | 3.030 | 2.780 | 2.830 | 27,279 | -0.12(-4.07%) |
Oct 26, 2023 | 2.840 | 3.030 | 2.830 | 2.950 | 21,572 | +0.11(+3.87%) |
Oct 25, 2023 | 2.860 | 3.050 | 2.810 | 2.840 | 18,780 | +0.01(+0.35%) |
Oct 24, 2023 | 2.840 | 3.030 | 2.810 | 2.830 | 20,024 | -0.04(-1.39%) |
Oct 23, 2023 | 2.890 | 3.019 | 2.800 | 2.870 | 32,865 | -0.01(-0.35%) |
Oct 20, 2023 | 2.750 | 2.950 | 2.750 | 2.880 | 16,258 | +0.13(+4.73%) |
Oct 19, 2023 | 3.060 | 3.111 | 2.750 | 2.750 | 42,135 | -0.31(-10.13%) |
Oct 18, 2023 | 3.150 | 3.220 | 2.950 | 3.060 | 9,736 | -0.03(-0.97%) |
Oct 17, 2023 | 3.100 | 3.200 | 3.000 | 3.090 | 14,634 | -0.03(-0.96%) |
Oct 16, 2023 | 2.920 | 3.210 | 2.920 | 3.120 | 20,258 | +0.15(+5.05%) |
Oct 13, 2023 | 3.280 | 3.280 | 2.920 | 2.970 | 35,578 | -0.30(-9.17%) |
Oct 12, 2023 | 3.320 | 3.410 | 3.190 | 3.270 | 50,277 | +0.12(+3.81%) |
Oct 11, 2023 | 3.180 | 3.230 | 3.000 | 3.150 | 40,924 | -0.08(-2.48%) |
Oct 10, 2023 | 3.100 | 3.340 | 3.100 | 3.230 | 23,401 | +0.07(+2.22%) |
Oct 09, 2023 | 3.250 | 3.250 | 3.110 | 3.160 | 20,627 | -0.09(-2.77%) |
Oct 06, 2023 | 3.240 | 3.400 | 3.120 | 3.250 | 33,896 | -0.03(-0.91%) |
Oct 05, 2023 | 3.340 | 3.340 | 3.120 | 3.280 | 27,382 | -0.06(-1.80%) |
Oct 04, 2023 | 3.440 | 3.570 | 3.260 | 3.340 | 25,027 | -0.18(-5.11%) |
Oct 03, 2023 | 3.380 | 3.600 | 3.280 | 3.520 | 86,923 | +0.17(+5.07%) |
Oct 02, 2023 | 3.350 | 3.510 | 3.310 | 3.350 | 13,584 | -0.05(-1.47%) |
Sep 29, 2023 | 3.390 | 3.595 | 3.299 | 3.400 | 84,194 | +0.04(+1.19%) |
Sep 28, 2023 | 3.410 | 3.459 | 3.220 | 3.360 | 28,600 | -0.06(-1.75%) |
Sep 27, 2023 | 3.640 | 3.650 | 3.340 | 3.420 | 46,896 | -0.21(-5.79%) |
Sep 26, 2023 | 3.620 | 3.795 | 3.600 | 3.630 | 32,406 | -0.09(-2.42%) |
Sep 25, 2023 | 3.830 | 3.800 | 3.680 | 3.720 | 42,694 | -0.14(-3.63%) |
Sep 22, 2023 | 3.540 | 4.020 | 3.450 | 3.860 | 179,415 | +0.34(+9.66%) |
Sep 21, 2023 | 3.700 | 3.790 | 3.460 | 3.520 | 85,087 | -0.23(-6.13%) |
Sep 20, 2023 | 3.900 | 4.070 | 3.750 | 3.750 | 99,282 | -0.23(-5.78%) |
Sep 19, 2023 | 3.940 | 4.550 | 3.860 | 3.980 | 275,916 | +0.03(+0.76%) |
Sep 18, 2023 | 3.870 | 4.300 | 3.804 | 3.950 | 187,329 | -0.01(-0.25%) |
Sep 15, 2023 | 4.300 | 4.430 | 3.930 | 3.960 | 125,666 | -0.18(-4.35%) |
Sep 14, 2023 | 4.090 | 4.880 | 4.011 | 4.140 | 1,393,571 | +0.39(+10.40%) |
Sep 13, 2023 | 3.770 | 3.970 | 3.540 | 3.750 | 69,979 | -0.01(-0.27%) |
Sep 12, 2023 | 3.400 | 3.760 | 3.400 | 3.760 | 53,964 | +0.36(+10.59%) |
Sep 11, 2023 | 3.440 | 3.530 | 3.345 | 3.400 | 41,830 | -0.03(-0.87%) |
Sep 08, 2023 | 3.520 | 3.660 | 3.415 | 3.430 | 33,207 | -0.15(-4.19%) |
Sep 07, 2023 | 3.380 | 3.770 | 3.190 | 3.580 | 84,946 | +0.14(+4.07%) |
Sep 06, 2023 | 3.630 | 3.630 | 3.400 | 3.440 | 32,152 | -0.19(-5.23%) |
Sep 05, 2023 | 3.800 | 3.880 | 3.520 | 3.630 | 58,126 | -0.10(-2.68%) |
Sep 01, 2023 | 3.360 | 3.770 | 3.360 | 3.730 | 600,664 | +0.36(+10.68%) |
Aug 31, 2023 | 3.300 | 3.450 | 3.250 | 3.370 | 49,012 | +0.07(+2.12%) |
Aug 30, 2023 | 3.140 | 3.320 | 3.110 | 3.300 | 23,085 | +0.14(+4.43%) |
Aug 29, 2023 | 3.020 | 3.220 | 3.020 | 3.160 | 166,056 | +0.11(+3.61%) |
Aug 28, 2023 | 3.050 | 3.190 | 3.020 | 3.050 | 46,731 | -0.03(-0.97%) |
Aug 25, 2023 | 3.090 | 3.170 | 3.049 | 3.080 | 84,898 | +0.00(+0.00%) |
Aug 24, 2023 | 3.150 | 3.230 | 3.060 | 3.080 | 64,626 | -0.10(-3.14%) |
Aug 23, 2023 | 3.160 | 3.270 | 3.125 | 3.180 | 151,532 | +0.03(+0.95%) |
Aug 22, 2023 | 3.170 | 3.300 | 3.120 | 3.150 | 75,682 | -0.01(-0.32%) |
Aug 21, 2023 | 3.290 | 3.290 | 3.060 | 3.160 | 101,297 | -0.20(-5.95%) |
Aug 18, 2023 | 3.580 | 3.610 | 3.240 | 3.360 | 115,389 | -0.33(-8.94%) |
Aug 17, 2023 | 3.750 | 3.760 | 3.650 | 3.690 | 36,285 | -0.06(-1.60%) |
Aug 16, 2023 | 3.830 | 3.830 | 3.720 | 3.750 | 36,839 | +0.00(+0.00%) |
Aug 15, 2023 | 3.710 | 3.770 | 3.551 | 3.750 | 74,533 | -0.01(-0.27%) |
Aug 14, 2023 | 3.730 | 3.770 | 3.700 | 3.760 | 52,530 | -0.01(-0.27%) |
Aug 11, 2023 | 3.770 | 3.800 | 3.720 | 3.770 | 92,231 | -0.04(-1.05%) |
Aug 10, 2023 | 3.800 | 3.890 | 3.790 | 3.810 | 200,790 | +0.03(+0.79%) |
Aug 09, 2023 | 3.780 | 3.800 | 3.720 | 3.780 | 25,741 | -0.02(-0.53%) |
Aug 08, 2023 | 3.720 | 3.975 | 3.760 | 3.800 | 96,305 | +0.00(+0.00%) |
Aug 07, 2023 | 3.900 | 3.920 | 3.780 | 3.800 | 28,015 | -0.02(-0.52%) |
Aug 04, 2023 | 3.840 | 3.949 | 3.735 | 3.820 | 51,054 | -0.02(-0.52%) |
Aug 03, 2023 | 3.940 | 4.160 | 3.790 | 3.840 | 27,494 | -0.20(-4.95%) |
Aug 02, 2023 | 4.060 | 4.160 | 3.820 | 4.040 | 76,200 | -0.07(-1.70%) |